ACWI Ishares MSCI ETF (NQ: ACWI )

110.13 -0.02 (-0.02%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 95.40 95.61 95.30 95.35 2,051,222 +0.28(+0.30%)
May 27, 2021 95.18 95.31 95.02 95.06 2,875,150 +0.10(+0.11%)
May 26, 2021 94.84 95.06 94.72 94.96 1,696,028 +0.23(+0.24%)
May 25, 2021 95.22 95.23 94.62 94.73 2,361,125 +0.00(+0.00%)
May 24, 2021 94.36 94.99 94.34 94.73 1,862,267 +0.74(+0.79%)
May 21, 2021 94.39 94.54 93.78 93.99 2,508,252 -0.10(-0.11%)
May 20, 2021 93.38 94.32 93.34 94.10 1,634,075 +1.07(+1.15%)
May 19, 2021 92.34 93.08 91.98 93.03 4,803,715 -0.44(-0.47%)
May 18, 2021 94.02 94.19 93.45 93.46 1,277,755 -0.26(-0.27%)
May 17, 2021 93.47 93.72 93.24 93.72 2,013,902 -0.14(-0.15%)
May 14, 2021 93.21 94.03 93.20 93.86 17,217,428 +1.46(+1.58%)
May 13, 2021 91.90 92.76 91.82 92.40 6,190,127 +0.74(+0.81%)
May 12, 2021 92.78 93.09 91.45 91.66 4,834,191 -1.93(-2.06%)
May 11, 2021 92.92 93.72 92.63 93.60 2,724,498 -0.78(-0.82%)
May 10, 2021 95.35 95.39 94.32 94.37 2,638,969 -0.94(-0.98%)
May 07, 2021 94.69 95.47 94.64 95.31 3,685,516 +0.85(+0.90%)
May 06, 2021 93.91 94.51 93.43 94.46 3,761,834 +0.67(+0.72%)
May 05, 2021 94.02 94.15 93.56 93.79 1,732,044 +0.34(+0.37%)
May 04, 2021 93.73 93.78 92.65 93.44 2,534,601 -0.89(-0.94%)
May 03, 2021 94.57 94.60 94.20 94.33 1,769,626 +0.37(+0.39%)
Apr 30, 2021 94.15 94.40 93.72 93.97 2,257,831 -0.88(-0.93%)
Apr 29, 2021 95.18 95.20 94.14 94.85 4,920,379 +0.23(+0.24%)
Apr 28, 2021 94.49 94.90 94.34 94.62 2,003,848 +0.15(+0.16%)
Apr 27, 2021 94.47 94.53 94.22 94.47 3,815,183 -0.04(-0.04%)
Apr 26, 2021 94.37 94.62 94.33 94.51 2,449,726 +0.20(+0.21%)
Apr 23, 2021 93.54 94.59 93.54 94.31 1,310,110 +1.01(+1.09%)
Apr 22, 2021 93.96 94.10 93.04 93.29 2,553,959 -0.57(-0.61%)
Apr 21, 2021 92.79 93.94 92.74 93.86 7,331,192 +0.82(+0.89%)
Apr 20, 2021 93.53 93.62 92.69 93.04 2,634,114 -1.00(-1.07%)
Apr 19, 2021 94.17 94.31 93.66 94.04 2,379,425 -0.39(-0.41%)
Apr 16, 2021 94.32 94.47 94.02 94.43 3,097,353 +0.37(+0.39%)
Apr 15, 2021 93.74 94.08 93.68 94.06 2,012,054 +0.88(+0.95%)
Apr 14, 2021 93.32 93.58 93.00 93.18 3,138,352 -0.06(-0.06%)
Apr 13, 2021 92.88 93.33 92.82 93.24 1,309,364 +0.44(+0.47%)
Apr 12, 2021 92.75 92.84 92.54 92.80 3,022,837 -0.26(-0.27%)
Apr 09, 2021 92.52 93.06 92.46 93.06 1,727,179 +0.42(+0.45%)
Apr 08, 2021 92.59 92.71 92.35 92.64 2,047,701 +0.57(+0.62%)
Apr 07, 2021 91.99 92.21 91.84 92.07 4,536,663 -0.15(-0.16%)
Apr 06, 2021 92.03 92.44 91.96 92.22 2,176,459 -0.10(-0.11%)
Apr 05, 2021 91.83 92.45 91.77 92.33 3,004,800 +1.01(+1.11%)
Apr 01, 2021 90.80 91.32 90.79 91.31 2,972,159 +1.17(+1.30%)
Mar 31, 2021 89.87 90.56 89.87 90.14 2,390,661 +0.18(+0.20%)
Mar 30, 2021 89.79 90.05 89.54 89.96 3,148,226 -0.14(-0.16%)
Mar 29, 2021 89.94 90.27 89.51 90.10 8,657,883 -0.21(-0.23%)
Mar 26, 2021 89.24 90.40 89.10 90.31 3,129,971 +1.48(+1.66%)
Mar 25, 2021 88.13 89.04 87.82 88.83 4,557,800 +0.40(+0.45%)
Mar 24, 2021 89.22 89.50 88.43 88.43 5,928,249 -0.74(-0.83%)
Mar 23, 2021 89.74 90.02 89.05 89.17 3,673,102 -1.02(-1.13%)
Mar 22, 2021 89.76 90.47 89.75 90.19 6,793,377 +0.45(+0.51%)
Mar 19, 2021 89.64 90.08 89.11 89.74 5,685,484 +0.07(+0.07%)
Mar 18, 2021 90.29 90.79 89.54 89.67 1,702,411 -1.22(-1.34%)
Mar 17, 2021 90.19 91.16 89.92 90.90 1,996,528 +0.27(+0.29%)
Mar 16, 2021 90.77 90.97 90.39 90.63 2,557,120 -0.01(-0.01%)
Mar 15, 2021 90.13 90.66 89.68 90.64 915,047 +0.48(+0.54%)
Mar 12, 2021 89.67 90.20 89.47 90.16 2,830,813 -0.17(-0.19%)
Mar 11, 2021 89.96 90.60 89.76 90.33 1,520,416 +1.16(+1.30%)
Mar 10, 2021 89.33 89.47 88.81 89.17 3,009,947 +0.40(+0.45%)
Mar 09, 2021 88.35 89.25 88.30 88.77 4,908,978 +1.49(+1.70%)
Mar 08, 2021 87.88 88.50 87.29 87.29 5,310,865 -0.78(-0.88%)
Mar 05, 2021 87.69 88.29 85.97 88.06 4,774,286 +1.22(+1.41%)
Mar 04, 2021 88.06 88.57 86.06 86.84 7,102,486 -1.26(-1.43%)
Mar 03, 2021 89.00 89.25 88.10 88.10 4,326,936 -0.98(-1.10%)
Mar 02, 2021 89.70 89.72 89.07 89.08 2,547,050 -0.58(-0.64%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.